CTCP Đầu tư và Phát triển Bất động sản HUDLAND (hld)

18.20
0.10
(0.55%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.40 -2.16% 654,400 -48,800 -0.9
18.10
18.60
18.20
2 tháng
(2025-10-06) 		0 0% 2,607,600 -128,900 -2.3
17.50
18.60
18.20
3 tháng
(2025-09-08) 		0.20 1.12% 4,032,400 -471,400 -8.5
17.50
18.60
18.20
6 tháng
(2025-06-09) 		4.70 35.07% 8,093,200 -666,600 -11.8
13
19.80
18.20
12 tháng
(2024-12-10) 		3.03 20.10% 11,796,620 -668,620 -11.9
9.99
19.80
18.20
24 tháng
(2023-12-18) 		4.33 31.43% 20,314,975 -867,020 -16.9
9.99
19.80
18.20
36 tháng
(2022-12-21) 		3.76 26.22% 24,820,648 -863,220 -16.8
9.99
19.93
18.20
60 tháng
(2020-12-31) 		5.93 48.77% 71,754,289 -1,429,620 -41.2
9.87
28.27
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
15.76
 2,500 15.90 16.29 15.57 0 0 0
12/07/2021
15.90
 118,100 16.19 16.19 15.18 0 100 -0.0
09/07/2021
16.19
 35,400 16.05 16.19 15.57 0 0 0
08/07/2021
16.05
 40,900 16.09 16.29 15.81 0 0 0
07/07/2021
16.09
 40,300 16.29 16.29 15.09 0 0 0
06/07/2021
16.29
 52,300 16.29 16.29 16.05 0 0 0
05/07/2021
16.29
 121,300 16.29 16.29 16.05 0 0 0
02/07/2021
16.29
 43,500 16.43 16.48 16.29 0 0 0
01/07/2021
16.43
 36,300 16.29 16.48 16.29 0 1,900 -0.1
30/06/2021
16.29
 59,500 16.19 16.67 16.19 0 0 0
29/06/2021
16.19
 277,300 16.38 16.43 16.05 0 0 0
28/06/2021
16.38
 60,800 16.48 16.48 16.05 0 500 -0.0
25/06/2021
16.48
 50,100 15.90 16.48 15.66 0 2,200 -0.1
24/06/2021
15.90
 44,700 15.95 16.00 15.81 0 300 -0.0
23/06/2021
15.95
 92,200 16.24 16.76 15.57 0 1,000 -0.0
22/06/2021
16.24
 56,300 15.81 16.67 15.81 0 500 -0.0
21/06/2021
15.81
 78,600 16.05 16.09 15.33 0 0 0
18/06/2021
16.05
 98,600 16.14 16.76 16.00 0 400 -0.0
17/06/2021
16.14
 158,900 16.72 16.72 15.33 0 0 0
16/06/2021
16.72
 81,810 17.34 17.34 16.67 500 0 0.0
15/06/2021
17.34
 370,200 17.20 18.11 17.20 5,400 4,000 0.1
14/06/2021
17.20
 1,338,800 15.66 17.20 15.66 1,000 3,000 -0.1
11/06/2021
15.66
 5,538 15.61 15.66 15.33 0 0 0
10/06/2021
15.61
 48,300 15.61 15.71 15.47 0 0 0
09/06/2021
15.61
 30,600 15.71 15.71 15.42 0 0 0
08/06/2021
15.71
 57,400 15.71 15.76 15.33 0 0 0
07/06/2021
15.71
 37,400 15.61 15.81 15.09 2,200 0 0.1
04/06/2021
15.61
 19,100 16.05 16.05 15.57 2,000 0 0.1
03/06/2021
16.05
 36,800 15.61 16.05 15.42 0 0 0
02/06/2021
15.61
 120,700 15.57 15.71 15.33 0 0 0
01/06/2021
15.57
 20,735 15.57 15.57 15.38 0 0 0
31/05/2021
15.57
 75,900 15.81 15.81 15.42 0 0 0
28/05/2021
15.81
 23,400 15.71 15.85 15.71 0 0 0
27/05/2021
15.71
 60,500 15.61 15.71 14.37 0 0 0
26/05/2021
15.61
 61,600 15.61 15.81 15.52 0 0 0
25/05/2021
15.61
 26,600 16.00 16.29 15.61 0 0 0
24/05/2021
16.00
 22,540 15.90 16.05 15.81 0 0 0
21/05/2021
15.90
 108,600 15.90 16.29 15.66 0 0 0
20/05/2021
15.90
 55,700 15.76 15.95 15.47 0 0 0
19/05/2021
15.76
 81,500 15.71 15.76 15.47 0 0 0
18/05/2021
15.71
 120,600 15.42 15.71 15.28 0 300 -0.0
17/05/2021
15.42
 110,400 15.42 15.57 15.38 0 0 0
14/05/2021
15.42
 112,900 15.38 15.47 15.38 0 0 0
13/05/2021
15.38
 69,200 15.57 15.61 15.14 0 0 0
12/05/2021
15.57
 151,400 15.33 15.81 15.18 0 0 0
11/05/2021
15.33
 105,000 15.09 15.47 15.09 0 0 0
10/05/2021
15.09
 120,400 15.33 15.33 14.99 0 0 0
07/05/2021
15.33
 215,200 15.57 15.57 15.09 0 1,700 -0.1
06/05/2021
15.57
 162,300 15.81 15.81 15.33 0 0 0
05/05/2021
15.81
 245,220 15.33 15.90 15.18 0 0 0
04/05/2021
15.33
 245,900 14.85 15.33 13.99 0 300 -0.0
29/04/2021
14.85
 291,200 14.70 14.90 14.66 0 0 0
28/04/2021
14.70
 153,800 14.61 14.75 14.37 0 0 0
27/04/2021
14.61
 172,600 14.61 14.75 14.32 0 0 0
26/04/2021
14.61
 222,400 14.08 15.23 14.08 0 0 0
23/04/2021
14.08
 190,800 13.84 14.23 13.65 0 0 0
22/04/2021
13.84
 166,200 13.65 13.89 13.65 0 0 0
20/04/2021
13.65
 87,800 13.65 13.94 13.60 0 0 0
19/04/2021
13.65
 113,023 13.51 13.79 13.41 0 0 0
16/04/2021
13.51
 259,400 14.18 14.18 13.22 0 0 0
15/04/2021
14.18
 100,900 14.23 14.61 13.99 0 0 0
14/04/2021
14.23
 94,400 14.13 14.32 13.89 0 0 0
13/04/2021
14.13
 236,800 14.61 14.75 14.13 0 0 0
12/04/2021
14.61
 147,420 14.51 14.85 14.51 0 0 0
09/04/2021
14.51
 108,500 14.80 14.85 14.37 0 0 0
08/04/2021
14.80
 108,500 14.70 14.94 14.66 0 0 0
07/04/2021
14.70
 141,800 15.04 15.04 14.66 0 0 0
06/04/2021
15.04
 167,420 14.47 15.04 14.47 0 0 0
05/04/2021
14.47
 130,110 14.66 14.85 14.32 0 100 -0.0
02/04/2021
14.66
 262,335 14.94 15.14 14.32 0 900 -0.0
01/04/2021
14.94
 122,851 14.85 15.33 14.37 0 32,700 -1.0
31/03/2021
14.85
 386,050 14.85 14.85 13.99 100 0 0.0
30/03/2021
14.85
 788,400 16.38 16.38 14.75 1,700 0 0.1
29/03/2021
16.38
 198,688 16.57 17.00 16.29 4,300 0 0.2
26/03/2021
16.57
 325,860 16.48 17.00 15.33 1,500 3,900 -0.1
25/03/2021
16.48
 552,345 15.57 16.72 15.61 4,400 6,000 -0.1
24/03/2021
15.57
 365,040 15.04 15.61 14.70 12,200 0 0.4
23/03/2021
15.04
 210,000 15.47 15.52 14.85 0 0 0
22/03/2021
15.47
 142,000 15.33 15.57 15.33 0 0 0
19/03/2021
15.33
 111,800 15.52 15.76 15.14 0 0 0
18/03/2021
15.52
 382,572 14.85 15.90 14.85 2,900 6,500 -0.1
17/03/2021
14.85
 189,010 14.80 14.99 14.70 0 0 0
16/03/2021
14.80
 182,503 15.04 15.23 14.66 1,900 0 0.1
15/03/2021
15.04
 167,440 14.56 15.04 14.37 0 0 0
12/03/2021
14.56
 187,520 14.56 15.09 14.51 300 500 -0.0
11/03/2021
14.56
 265,600 14.51 14.70 14.32 500 2,100 -0.0
10/03/2021
14.51
 343,010 14.85 14.85 14.32 0 0 0
09/03/2021
14.85
 388,650 14.32 15.33 14.56 6,600 3,000 0.1
08/03/2021
14.32
 929,402 13.03 14.32 13.22 0 1,800 -0.1
05/03/2021
13.03
 238,049 12.65 13.17 12.55 0 0 0
04/03/2021
12.65
 361,600 12.98 13.17 12.36 0 0 0
03/03/2021
12.98
 119,400 12.98 12.98 12.74 0 0 0
02/03/2021
12.98
 261,601 13.12 13.36 12.45 0 200 -0.0
01/03/2021
13.12
 198,003 12.88 13.32 12.74 0 5,800 -0.2
26/02/2021
12.88
 166,800 12.93 12.98 12.50 0 7,000 -0.2
25/02/2021
12.93
 304,500 13.03 13.22 12.50 0 0 0
24/02/2021
13.03
 190,600 13.36 13.36 12.69 0 2,300 -0.1
23/02/2021
13.36
 393,205 12.93 13.51 12.69 6,000 0 0.2
22/02/2021
12.93
 663,900 12.02 12.93 12.21 9,000 100 0.2
19/02/2021
12.02
 207,700 11.88 12.17 11.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |